Skip to main content
iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.08
-0.04 (-0.08%)
Nov 20, 2024, 4:00 PM EST - Market closed

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.0147.1147.0147.0847.08-0.08%12,019
Nov 19, 202447.1047.2547.0947.1247.120.15%45,461
Nov 18, 202446.9547.0946.9347.0547.050.13%20,276
Nov 15, 202446.9047.0546.8646.9946.990.02%19,876
Nov 14, 202447.0547.1346.9746.9846.98-0.13%19,836
Nov 13, 202447.2247.2247.0247.0447.040.11%83,843
Nov 12, 202447.2147.2146.9046.9946.99-0.55%48,644
Nov 11, 202447.2547.2847.2247.2547.25-0.21%14,141
Nov 8, 202447.3247.3847.2447.3547.350.25%22,171
Nov 7, 202447.1347.3047.1347.2347.230.55%50,102
Nov 6, 202446.9347.1046.8846.9746.97-0.53%46,241
Nov 5, 202447.1147.2747.0447.2247.220.15%14,809
Nov 4, 202447.2147.2647.1247.1547.150.32%25,899
Nov 1, 202447.1847.1847.0047.0047.00-0.53%21,526
Oct 31, 202447.3147.3547.2247.2547.09-0.23%13,592
Oct 30, 202447.4247.5147.3547.3647.20-0.04%13,882
Oct 29, 202447.2147.3847.2147.3847.220.08%18,916
Oct 28, 202447.3647.5547.3047.3447.18-24,599
Oct 25, 202447.5347.5347.3447.3447.18-0.17%16,813
Oct 24, 202447.4147.5847.3647.4247.260.21%13,097
Oct 23, 202447.3747.3847.2347.3247.16-0.25%19,394
Oct 22, 202447.4947.4947.3747.4447.280.04%18,367
Oct 21, 202447.6047.6047.4247.4247.26-0.69%15,926
Oct 18, 202447.7647.7747.7347.7547.590.15%12,690
Oct 17, 202447.7647.7647.6747.6847.52-0.46%10,329
Oct 16, 202447.9747.9747.8647.9047.730.17%23,894
Oct 15, 202447.7247.8547.7247.8247.650.13%21,446
Oct 14, 202447.5547.7647.5547.7647.600.15%16,630
Oct 11, 202447.6147.7347.6147.6947.53-11,906
Oct 10, 202447.6547.7247.5847.6947.53-0.15%29,648
Oct 9, 202447.7147.7847.6747.7647.600.23%34,851
Oct 8, 202447.6647.6947.5947.6547.49-0.06%28,635
Oct 7, 202447.7247.7247.6347.6847.52-0.25%18,242
Oct 4, 202447.8447.8447.7647.8047.63-0.40%13,032
Oct 3, 202448.1448.1447.9947.9947.82-0.39%27,524
Oct 2, 202448.1348.3048.1148.1848.01-0.29%124,502
Oct 1, 202448.2948.3248.2248.3248.15-0.04%50,554
Sep 30, 202448.3748.3948.2848.3448.01-14,935
Sep 27, 202448.3148.4248.3148.3448.010.27%26,035
Sep 26, 202448.3248.3248.2148.2147.88-0.23%7,408
Sep 25, 202448.5148.5148.2648.3247.99-0.25%93,080
Sep 24, 202448.3448.4448.3148.4448.110.27%10,812
Sep 23, 202448.3548.3948.2848.3147.98-0.14%17,001
Sep 20, 202448.3048.4248.2648.3848.05-17,362
Sep 19, 202448.4148.4548.3348.3848.05-0.02%12,123
Sep 18, 202448.5048.5448.1148.3948.06-0.02%28,368
Sep 17, 202448.4948.4948.4048.4048.07-0.25%8,158
Sep 16, 202448.4248.5248.3648.5248.190.29%14,017
Sep 13, 202448.3848.4148.3248.3848.050.23%5,942
Sep 12, 202448.2348.2848.2048.2747.940.06%7,390
Sep 11, 202448.2348.2948.2248.2447.91-0.06%12,796
Sep 10, 202448.1748.3348.1648.2747.940.15%19,180
Sep 9, 202448.0848.2148.0848.2047.870.25%19,028
Sep 6, 202448.0948.2348.0448.0847.75-12,008
Sep 5, 202448.0148.1447.9848.0847.750.15%17,338
Sep 4, 202447.8448.0147.8448.0147.680.44%13,504
Sep 3, 202447.8347.8447.6747.8047.47-0.17%43,603
Aug 30, 202447.9147.9547.8347.8847.390.04%10,349
Aug 29, 202447.9447.9747.8047.8647.37-0.27%43,510
Aug 28, 202447.9848.0147.9347.9947.50-30,312
Aug 27, 202447.8847.9947.8847.9947.500.04%11,073
Aug 26, 202448.0648.1247.9047.9747.48-0.19%44,864
Aug 23, 202447.9348.1347.9348.0647.570.42%32,809
Aug 22, 202447.9347.9347.8047.8647.37-0.22%21,468
Aug 21, 202447.9448.0547.9047.9747.470.35%12,103
Aug 20, 202447.8047.8747.8047.8047.310.02%12,155
Aug 19, 202447.7847.8647.5247.7947.300.02%61,980
Aug 16, 202447.7147.7847.5647.7847.290.27%23,504
Aug 15, 202447.6047.6647.5247.6547.16-0.33%19,320
Aug 14, 202447.6747.8247.6747.8147.320.31%11,403
Aug 13, 202447.6047.6847.5747.6647.170.27%6,079
Aug 12, 202447.4447.5647.4147.5347.050.20%18,016
Aug 9, 202447.4447.4747.4047.4446.950.34%8,901
Aug 8, 202447.2547.3347.2447.2846.80-0.04%11,886
Aug 7, 202447.3547.3647.2347.3046.82-0.06%15,177
Aug 6, 202447.5447.5447.3347.3346.85-0.44%36,188
Aug 5, 202447.6247.6747.5247.5447.05-0.29%140,742
Aug 2, 202447.3047.7647.3047.6847.190.89%14,081
Aug 1, 202447.3047.3547.2547.2646.78-0.15%10,322
Jul 31, 202447.2647.4947.1947.3346.680.42%44,394
Jul 30, 202447.1547.1847.0847.1346.490.11%14,208
Jul 29, 202447.0947.1547.0747.0846.440.04%16,141
Jul 26, 202447.0747.1047.0047.0646.420.38%6,096
Jul 25, 202446.8646.9846.8646.8846.24-0.04%20,248
Jul 24, 202446.9347.0046.8346.9046.26-0.04%12,491
Jul 23, 202446.9747.0146.9146.9246.28-0.11%13,749
Jul 22, 202447.0347.0346.8746.9746.330.04%24,584
Jul 19, 202447.1947.1946.9246.9546.31-0.13%9,901
Jul 18, 202447.1047.1247.0147.0146.37-0.28%29,171
Jul 17, 202447.0747.1447.0347.1446.50-0.02%24,465
Jul 16, 202447.0447.1646.9847.1546.510.38%18,586
Jul 15, 202446.9847.0246.9246.9746.33-0.15%14,571
Jul 12, 202446.9947.0746.9747.0446.400.19%21,082
Jul 11, 202446.9446.9946.8946.9546.310.34%22,139
Jul 10, 202446.7246.8246.7246.7946.150.13%20,911
Jul 9, 202446.7446.7446.6746.7346.09-0.15%27,302
Jul 8, 202446.7646.8146.7346.8046.160.02%21,281
Jul 5, 202446.7446.8046.6746.7946.150.34%12,966
Jul 3, 202446.5146.6346.5146.6345.990.41%14,578
Jul 2, 202446.4846.4846.3446.4445.810.32%34,992